Diana Shipping inc. common stock (DSX)

2.1000
+0.0900 (4.48%)
NYSE· Last Trade: Jul 1st, 3:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diana Shipping inc. common stock (DSX)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20262.042.122.012.101,012,6152.10
6/29/20262.082.082.012.01513,6682.01
6/26/20262.042.082.022.05753,7652.05
6/25/20262.102.112.002.04734,7482.04
6/24/20262.152.152.062.06928,0772.06
6/23/20262.132.172.122.15574,8992.15
6/22/20262.102.172.102.151,290,0952.15
6/18/20262.162.212.082.101,734,9632.10
6/17/20262.342.342.162.171,480,0942.17
6/16/20262.422.432.302.30444,3112.30
6/15/20262.422.442.382.39550,2802.39
6/12/20262.392.432.372.39405,9732.39
6/11/20262.362.402.332.39482,9562.39
6/10/20262.332.422.322.33707,3762.33
6/09/20262.382.442.312.33686,1002.32
6/08/20262.382.412.352.35887,4092.34
6/05/20262.372.402.342.34854,2222.33
6/04/20262.382.402.372.38673,4472.37
6/03/20262.362.392.312.35917,0282.34
6/02/20262.472.472.302.391,548,5722.38
6/01/20262.342.452.282.441,722,3682.43
5/29/20262.462.482.352.361,417,7732.35
5/28/20262.642.662.372.473,810,5542.46
5/27/20262.882.892.502.524,063,1892.51
5/26/20262.642.752.612.721,452,4382.71
5/22/20262.702.702.592.60663,7222.59
5/21/20262.692.752.692.70442,9662.69
5/20/20262.652.702.612.69423,0432.68
5/19/20262.692.692.622.63279,9332.62
5/18/20262.662.722.622.68571,4372.67
5/15/20262.692.732.612.67810,7572.66
5/14/20262.782.802.742.76426,4102.75
5/13/20262.872.872.722.75732,1652.74
5/12/20262.692.922.662.902,037,3602.89
5/11/20262.712.722.652.70621,6042.69
5/08/20262.702.722.682.71643,2522.70
5/07/20262.702.722.652.69530,0772.68
5/06/20262.722.772.632.69960,2132.68
5/05/20262.622.732.592.721,499,8842.71
5/04/20262.572.662.542.59682,1382.58
5/01/20262.512.582.492.56375,0172.55
4/30/20262.482.552.482.51536,4642.50
4/29/20262.482.522.452.47231,8112.46
4/28/20262.482.542.462.52264,8092.51
4/27/20262.452.502.432.50332,7032.49
4/24/20262.502.502.432.44265,0712.43
4/23/20262.502.502.442.45304,3762.44
4/22/20262.522.522.472.51292,5192.50
4/21/20262.592.592.482.48412,8302.47
4/20/20262.562.612.522.59576,1242.58
4/17/20262.582.602.512.57632,8692.56
4/16/20262.552.562.502.50358,5482.49
4/15/20262.522.602.492.52337,7562.51
4/14/20262.552.582.502.51265,8632.50
4/13/20262.412.542.382.52338,3142.51
4/10/20262.462.502.422.42551,4992.41
4/09/20262.632.642.442.45791,7402.44
4/08/20262.562.652.512.63917,0932.62
4/07/20262.542.582.502.52312,6902.51
4/06/20262.542.562.502.56486,8482.55
4/02/20262.462.582.462.56589,3642.55
4/01/20262.512.542.482.49473,2072.48